Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.030 | 7.030 | 6.915 | 6.915 | 2,720 | -0.11(-1.63%) |
Dec 29, 2005 | 7.030 | 7.040 | 6.934 | 7.030 | 9,461 | +0.00(+0.00%) |
Dec 28, 2005 | 6.975 | 7.030 | 6.975 | 7.030 | 9,922 | +0.09(+1.35%) |
Dec 27, 2005 | 6.663 | 6.963 | 6.663 | 6.936 | 30,407 | +0.48(+7.42%) |
Dec 23, 2005 | 6.457 | 6.457 | 6.457 | 6.457 | 6,727 | +0.07(+1.08%) |
Dec 22, 2005 | 6.498 | 6.498 | 6.363 | 6.388 | 6,481 | -0.19(-2.94%) |
Dec 21, 2005 | 6.613 | 6.873 | 6.582 | 6.582 | 12,214 | +0.02(+0.32%) |
Dec 20, 2005 | 6.561 | 6.561 | 6.288 | 6.561 | 7,188 | +0.00(+0.03%) |
Dec 19, 2005 | 6.340 | 6.559 | 6.340 | 6.559 | 2,102 | -0.00(-0.03%) |
Dec 16, 2005 | 6.457 | 6.561 | 6.457 | 6.561 | 2,979 | +0.10(+1.61%) |
Dec 15, 2005 | 6.613 | 6.613 | 6.457 | 6.457 | 2,448 | -0.16(-2.36%) |
Dec 14, 2005 | 6.613 | 6.613 | 6.613 | 6.613 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 6.613 | 6.613 | 6.613 | 6.613 | 480 | +0.10(+1.60%) |
Dec 12, 2005 | 6.665 | 6.665 | 6.509 | 6.509 | 4,308 | +0.05(+0.77%) |
Dec 09, 2005 | 6.494 | 6.494 | 6.443 | 6.459 | 1,901 | -0.15(-2.33%) |
Dec 08, 2005 | 6.509 | 6.665 | 6.457 | 6.613 | 9,221 | +0.05(+0.79%) |
Dec 07, 2005 | 6.457 | 6.561 | 6.457 | 6.561 | 960 | -0.11(-1.72%) |
Dec 06, 2005 | 6.665 | 6.676 | 6.665 | 6.676 | 1,440 | +0.01(+0.16%) |
Dec 05, 2005 | 6.655 | 6.665 | 6.655 | 6.665 | 960 | +0.21(+3.23%) |
Dec 02, 2005 | 6.313 | 6.457 | 6.313 | 6.457 | 2,240 | -0.15(-2.21%) |
Dec 01, 2005 | 6.717 | 6.754 | 6.603 | 6.603 | 11,177 | -0.11(-1.71%) |
Nov 30, 2005 | 6.717 | 6.717 | 6.717 | 6.717 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 6.665 | 6.717 | 6.665 | 6.717 | 7,198 | +0.18(+2.80%) |
Nov 28, 2005 | 6.621 | 6.623 | 6.534 | 6.534 | 4,289 | +0.08(+1.20%) |
Nov 25, 2005 | 6.436 | 6.457 | 6.436 | 6.457 | 4,160 | +0.00(+0.00%) |
Nov 23, 2005 | 6.457 | 6.457 | 6.457 | 6.457 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 6.457 | 6.457 | 6.457 | 6.457 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 6.349 | 6.457 | 6.349 | 6.457 | 3,760 | +0.00(+0.00%) |
Nov 18, 2005 | 6.457 | 6.457 | 6.457 | 6.457 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 6.457 | 6.457 | 6.457 | 6.457 | 22,245 | +0.00(+0.00%) |
Nov 16, 2005 | 6.457 | 6.457 | 6.457 | 6.457 | 640 | -0.16(-2.39%) |
Nov 15, 2005 | 6.615 | 6.615 | 6.615 | 6.615 | 320 | -0.05(-0.75%) |
Nov 14, 2005 | 6.561 | 6.665 | 6.561 | 6.665 | 23,839 | +0.08(+1.27%) |
Nov 11, 2005 | 6.559 | 6.582 | 6.463 | 6.582 | 18,868 | +0.18(+2.76%) |
Nov 10, 2005 | 6.405 | 6.405 | 6.405 | 6.405 | 960 | +0.00(+0.00%) |
Nov 09, 2005 | 6.561 | 6.561 | 6.291 | 6.405 | 11,122 | -0.05(-0.81%) |
Nov 08, 2005 | 6.457 | 6.511 | 6.457 | 6.457 | 22,574 | +0.00(+0.00%) |
Nov 07, 2005 | 6.155 | 6.480 | 6.155 | 6.457 | 18,580 | -0.42(-6.06%) |
Nov 04, 2005 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 6.832 | 6.873 | 6.832 | 6.873 | 1,440 | -0.06(-0.90%) |
Nov 02, 2005 | 6.567 | 6.936 | 6.567 | 6.936 | 3,578 | +0.09(+1.27%) |
Nov 01, 2005 | 6.873 | 6.873 | 6.669 | 6.848 | 10,892 | -0.02(-0.36%) |
Oct 31, 2005 | 6.853 | 6.873 | 6.811 | 6.873 | 7,316 | +0.00(+0.00%) |
Oct 28, 2005 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 6.873 | 6.915 | 6.707 | 6.873 | 25,340 | +0.06(+0.95%) |
Oct 24, 2005 | 7.077 | 7.077 | 6.790 | 6.809 | 3,524 | -0.18(-2.62%) |
Oct 21, 2005 | 7.019 | 7.123 | 6.873 | 6.992 | 14,707 | -0.02(-0.30%) |
Oct 20, 2005 | 6.648 | 7.013 | 6.648 | 7.013 | 12,802 | +0.37(+5.52%) |
Oct 19, 2005 | 6.646 | 6.646 | 6.646 | 6.646 | 640 | -0.02(-0.28%) |
Oct 18, 2005 | 6.678 | 6.678 | 6.665 | 6.665 | 3,520 | +0.00(+0.00%) |
Oct 17, 2005 | 7.169 | 7.169 | 6.640 | 6.665 | 29,805 | +0.00(+0.00%) |
Oct 14, 2005 | 6.665 | 6.665 | 6.665 | 6.665 | 24,156 | +0.00(+0.00%) |
Oct 13, 2005 | 6.665 | 6.665 | 6.634 | 6.665 | 13,683 | +0.00(+0.03%) |
Oct 12, 2005 | 6.663 | 6.663 | 6.663 | 6.663 | 320 | -0.06(-0.92%) |
Oct 11, 2005 | 6.782 | 6.782 | 6.725 | 6.725 | 1,168 | -0.06(-0.93%) |
Oct 10, 2005 | 6.925 | 6.925 | 6.788 | 6.788 | 3,155 | -0.46(-6.40%) |
Oct 07, 2005 | 6.825 | 7.252 | 6.825 | 7.252 | 2,406 | -0.06(-0.80%) |
Oct 06, 2005 | 6.374 | 7.311 | 6.355 | 7.311 | 5,716 | +0.96(+15.08%) |
Oct 05, 2005 | 6.509 | 6.509 | 6.249 | 6.353 | 1,920 | -0.16(-2.40%) |
Oct 04, 2005 | 6.457 | 6.561 | 6.457 | 6.509 | 9,160 | +0.05(+0.81%) |
Oct 03, 2005 | 6.519 | 6.519 | 6.457 | 6.457 | 3,549 | -0.06(-0.96%) |
Sep 30, 2005 | 6.719 | 6.719 | 6.311 | 6.519 | 8,216 | -0.35(-5.15%) |
Sep 29, 2005 | 6.728 | 6.960 | 6.728 | 6.873 | 5,841 | -0.21(-2.94%) |
Sep 28, 2005 | 7.082 | 7.082 | 7.082 | 7.082 | 640 | -0.17(-2.35%) |
Sep 27, 2005 | 7.290 | 7.486 | 6.988 | 7.252 | 5,121 | -0.04(-0.51%) |
Sep 26, 2005 | 7.457 | 7.457 | 7.290 | 7.290 | 960 | -0.18(-2.37%) |
Sep 22, 2005 | 7.467 | 7.467 | 7.467 | 7.467 | 1,107 | -0.05(-0.69%) |
Sep 21, 2005 | 7.684 | 7.684 | 7.519 | 7.519 | 2,717 | -0.03(-0.44%) |
Sep 20, 2005 | 7.552 | 7.552 | 7.552 | 7.552 | 790 | -0.05(-0.63%) |
Sep 19, 2005 | 8.123 | 8.123 | 7.342 | 7.600 | 1,312 | -0.52(-6.44%) |
Sep 16, 2005 | 6.978 | 8.331 | 6.978 | 8.123 | 1,923 | -3.04(-27.24%) |
Sep 15, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 1,920 | -0.29(-2.55%) |
Sep 12, 2005 | 11.21 | 11.46 | 11.21 | 11.46 | 2,880 | +0.24(+2.12%) |
Sep 09, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 480 | -0.24(-2.07%) |
Sep 08, 2005 | 11.46 | 11.46 | 11.46 | 11.46 | 4,321 | +0.00(+0.00%) |
Sep 07, 2005 | 11.46 | 11.46 | 11.20 | 11.46 | 8,161 | -0.15(-1.29%) |
Sep 06, 2005 | 11.79 | 11.79 | 11.61 | 11.61 | 2,880 | -0.06(-0.50%) |
Sep 02, 2005 | 12.04 | 12.04 | 11.66 | 11.66 | 4,321 | -0.10(-0.89%) |
Sep 01, 2005 | 11.72 | 11.77 | 11.72 | 11.77 | 5,761 | +0.31(+2.73%) |
Aug 31, 2005 | 10.89 | 11.46 | 10.89 | 11.46 | 17,764 | +0.40(+3.58%) |
Aug 30, 2005 | 11.04 | 11.06 | 10.91 | 11.06 | 4,321 | -0.06(-0.54%) |
Aug 29, 2005 | 11.35 | 11.35 | 11.12 | 11.12 | 8,161 | -0.23(-2.04%) |
Aug 26, 2005 | 11.81 | 11.81 | 11.25 | 11.35 | 34,568 | -0.45(-3.81%) |
Aug 25, 2005 | 11.78 | 11.85 | 11.66 | 11.80 | 15,843 | +0.13(+1.09%) |
Aug 24, 2005 | 11.22 | 12.24 | 10.54 | 11.67 | 117,147 | +0.64(+5.75%) |
Aug 23, 2005 | 9.946 | 11.04 | 9.946 | 11.04 | 83,059 | +1.39(+14.37%) |
Aug 22, 2005 | 9.652 | 9.652 | 9.652 | 9.652 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 9.706 | 9.706 | 9.652 | 9.652 | 10,562 | -0.22(-2.28%) |
Aug 18, 2005 | 9.877 | 9.877 | 9.877 | 9.877 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 9.789 | 9.877 | 9.789 | 9.877 | 1,920 | +0.09(+0.89%) |
Aug 16, 2005 | 9.789 | 9.789 | 9.789 | 9.789 | 12,482 | +0.00(+0.00%) |
Aug 15, 2005 | 9.789 | 9.789 | 9.789 | 9.789 | 480 | +0.00(+0.00%) |
Aug 12, 2005 | 9.762 | 9.789 | 9.685 | 9.789 | 7,201 | +0.21(+2.17%) |
Aug 11, 2005 | 9.581 | 9.581 | 9.571 | 9.581 | 18,724 | +0.10(+1.10%) |
Aug 10, 2005 | 9.477 | 9.477 | 9.477 | 9.477 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 9.383 | 9.477 | 9.383 | 9.477 | 14,883 | +0.00(+0.00%) |
Aug 08, 2005 | 9.581 | 9.581 | 9.477 | 9.477 | 2,880 | -0.09(-0.98%) |
Aug 05, 2005 | 9.571 | 9.571 | 9.571 | 9.571 | 480 | +0.10(+1.01%) |
Aug 04, 2005 | 9.450 | 9.477 | 9.450 | 9.475 | 2,880 | +0.05(+0.53%) |
Aug 03, 2005 | 9.373 | 9.425 | 9.373 | 9.425 | 10,562 | +0.08(+0.89%) |
Aug 02, 2005 | 9.371 | 9.371 | 9.248 | 9.342 | 7,201 | +0.17(+1.91%) |
Aug 01, 2005 | 9.250 | 9.250 | 9.167 | 9.167 | 1,920 | -0.09(-0.92%) |
Jul 29, 2005 | 9.137 | 9.373 | 9.137 | 9.252 | 34,568 | +0.14(+1.53%) |
Jul 28, 2005 | 9.060 | 9.112 | 9.060 | 9.112 | 7,201 | +0.07(+0.81%) |
Jul 27, 2005 | 8.981 | 9.040 | 8.981 | 9.040 | 13,443 | +0.00(+0.00%) |
Jul 26, 2005 | 9.040 | 9.040 | 9.040 | 9.040 | 10,562 | +0.40(+4.58%) |
Jul 25, 2005 | 9.000 | 9.000 | 8.644 | 8.644 | 31,687 | -0.31(-3.49%) |
Jul 22, 2005 | 8.977 | 8.977 | 8.956 | 8.956 | 9,602 | +0.20(+2.33%) |
Jul 21, 2005 | 8.731 | 9.108 | 8.731 | 8.752 | 15,843 | +0.11(+1.25%) |
Jul 20, 2005 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 8.692 | 8.692 | 8.592 | 8.644 | 10,562 | -0.05(-0.53%) |
Jul 18, 2005 | 8.540 | 8.690 | 8.292 | 8.690 | 26,406 | -0.06(-0.67%) |
Jul 15, 2005 | 8.571 | 8.748 | 8.571 | 8.748 | 2,880 | +0.14(+1.57%) |
Jul 14, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 5,761 | -0.10(-1.15%) |
Jul 11, 2005 | 8.810 | 8.894 | 8.706 | 8.713 | 7,201 | -0.18(-2.04%) |
Jul 08, 2005 | 8.896 | 8.896 | 8.869 | 8.894 | 7,201 | -0.05(-0.58%) |
Jul 07, 2005 | 8.946 | 8.946 | 8.946 | 8.946 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 8.946 | 8.946 | 8.946 | 8.946 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 8.946 | 8.946 | 8.946 | 8.946 | 1,920 | +0.16(+1.78%) |
Jul 01, 2005 | 8.806 | 8.806 | 8.790 | 8.790 | 1,920 | -0.17(-1.86%) |
Jun 30, 2005 | 8.956 | 8.956 | 8.956 | 8.956 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 8.946 | 8.956 | 8.946 | 8.956 | 5,761 | +0.00(+0.00%) |
Jun 28, 2005 | 8.956 | 8.956 | 8.956 | 8.956 | 480 | +0.00(+0.00%) |
Jun 27, 2005 | 8.748 | 8.956 | 8.748 | 8.956 | 12,482 | +0.21(+2.45%) |
Jun 24, 2005 | 8.742 | 8.742 | 8.742 | 8.742 | 480 | +0.27(+3.25%) |
Jun 23, 2005 | 8.694 | 8.694 | 8.467 | 8.467 | 8,161 | -0.24(-2.80%) |
Jun 22, 2005 | 8.706 | 8.710 | 8.706 | 8.710 | 9,602 | +0.04(+0.46%) |
Jun 21, 2005 | 8.706 | 8.706 | 8.671 | 8.671 | 4,321 | +0.15(+1.71%) |
Jun 20, 2005 | 8.525 | 8.525 | 8.525 | 8.525 | 1,920 | +0.31(+3.83%) |
Jun 17, 2005 | 8.211 | 8.211 | 8.211 | 8.211 | 480 | -0.33(-3.85%) |
Jun 16, 2005 | 8.277 | 8.540 | 8.271 | 8.540 | 21,124 | +0.26(+3.14%) |
Jun 15, 2005 | 8.375 | 8.375 | 8.279 | 8.279 | 12,482 | +2.45(+41.96%) |
Jun 14, 2005 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.832 | 5.832 | 5.825 | 5.832 | 8,930 | +0.31(+5.66%) |
Jun 09, 2005 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 5.520 | 5.520 | 5.520 | 5.520 | 2,410 | -0.03(-0.63%) |
Jun 07, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 960 | +0.00(+0.00%) |
May 31, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 1,181 | +0.02(+0.27%) |
May 27, 2005 | 5.458 | 5.539 | 5.415 | 5.539 | 12,050 | +0.08(+1.42%) |
May 26, 2005 | 5.658 | 5.728 | 5.462 | 5.462 | 13,505 | -0.20(-3.45%) |
May 25, 2005 | 5.589 | 5.657 | 5.589 | 5.657 | 2,880 | +0.07(+1.22%) |
May 24, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
May 23, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
May 20, 2005 | 5.346 | 5.589 | 5.346 | 5.589 | 2,880 | +0.24(+4.51%) |
May 19, 2005 | 5.207 | 5.348 | 5.207 | 5.348 | 1,920 | +0.14(+2.68%) |
May 17, 2005 | 5.209 | 5.209 | 5.209 | 5.209 | 2,218 | -0.21(-3.82%) |
May 16, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5.546 | 5.546 | 5.415 | 5.415 | 7,115 | -0.06(-1.02%) |
May 12, 2005 | 5.513 | 5.513 | 5.471 | 5.471 | 1,608 | -0.05(-0.86%) |
May 11, 2005 | 5.515 | 5.518 | 5.515 | 5.518 | 4,321 | +0.03(+0.61%) |
May 10, 2005 | 5.485 | 5.485 | 5.485 | 5.485 | 960 | +0.10(+1.94%) |
May 09, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 513 | +0.10(+1.97%) |
May 04, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
May 03, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
May 02, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 960 | -0.00(-0.00%) |
Apr 28, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 744 | -0.14(-2.56%) |
Apr 27, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 5.415 | 5.429 | 5.415 | 5.415 | 4,781 | -0.17(-3.03%) |
Apr 25, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.749 | 5.749 | 5.585 | 5.585 | 3,840 | -0.25(-4.24%) |
Apr 19, 2005 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.450 | 5.860 | 5.417 | 5.832 | 20,644 | +0.44(+8.25%) |
Apr 15, 2005 | 5.395 | 5.395 | 5.388 | 5.388 | 4,805 | -0.03(-0.54%) |
Apr 14, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 768 | -0.12(-2.11%) |
Apr 13, 2005 | 5.536 | 5.536 | 5.533 | 5.533 | 960 | -0.10(-1.81%) |
Apr 12, 2005 | 5.450 | 5.664 | 5.443 | 5.636 | 12,482 | +0.22(+4.07%) |
Apr 11, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 2,400 | +0.00(+0.00%) |
Apr 06, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 2,400 | +0.07(+1.30%) |
Apr 01, 2005 | 5.346 | 5.346 | 5.346 | 5.346 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.346 | 5.346 | 5.346 | 5.346 | 1,440 | -0.07(-1.28%) |
Mar 30, 2005 | 5.346 | 5.415 | 5.346 | 5.415 | 9,122 | +0.03(+0.65%) |
Mar 29, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 480 | -0.10(-1.90%) |
Mar 28, 2005 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.289 | 5.624 | 5.289 | 5.485 | 18,397 | +0.13(+2.36%) |
Mar 22, 2005 | 5.415 | 5.415 | 5.358 | 5.358 | 3,600 | -0.23(-4.12%) |
Mar 21, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.590 | 5.590 | 5.589 | 5.589 | 2,659 | +0.03(+0.50%) |
Mar 15, 2005 | 5.554 | 5.561 | 5.554 | 5.561 | 6,241 | +0.00(+0.08%) |
Mar 14, 2005 | 5.557 | 5.557 | 5.557 | 5.557 | 2,400 | -0.02(-0.42%) |
Mar 11, 2005 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.692 | 5.692 | 5.581 | 5.581 | 1,440 | -0.09(-1.64%) |
Mar 08, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.636 | 5.690 | 5.603 | 5.674 | 15,382 | +0.04(+0.64%) |
Mar 04, 2005 | 5.450 | 5.638 | 5.443 | 5.638 | 13,808 | +0.39(+7.35%) |
Mar 03, 2005 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.999 | 5.252 | 4.999 | 5.252 | 4,801 | +0.24(+4.85%) |
Mar 01, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 4.999 | 5.032 | 4.999 | 5.009 | 4,565 | -0.18(-3.45%) |
Feb 22, 2005 | 5.188 | 5.188 | 5.188 | 5.188 | 480 | +0.05(+0.97%) |
Feb 18, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.131 | 5.138 | 5.131 | 5.138 | 7,081 | +0.14(+2.78%) |
Feb 15, 2005 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.138 | 5.138 | 4.999 | 4.999 | 1,075 | -0.01(-0.28%) |
Feb 11, 2005 | 5.014 | 5.015 | 5.013 | 5.013 | 5,002 | +0.08(+1.72%) |
Feb 10, 2005 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 4.928 | 4.939 | 4.928 | 4.928 | 2,995 | -0.00(-0.03%) |
Feb 08, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.914 | 4.929 | 4.914 | 4.929 | 1,440 | -0.01(-0.19%) |
Feb 04, 2005 | 4.721 | 5.131 | 4.721 | 4.939 | 5,761 | +0.15(+3.10%) |
Feb 03, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 4.825 | 4.825 | 4.791 | 4.791 | 1,440 | +0.00(+0.00%) |
Feb 01, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 3,509 | -0.12(-2.54%) |
Jan 27, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 2,400 | +0.06(+1.14%) |
Jan 20, 2005 | 4.860 | 4.860 | 4.860 | 4.860 | 480 | +0.00(+0.00%) |
Jan 19, 2005 | 4.860 | 4.860 | 4.860 | 4.860 | 16,832 | -0.10(-2.10%) |
Jan 18, 2005 | 4.964 | 4.964 | 4.964 | 4.964 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 5.068 | 5.068 | 4.860 | 4.964 | 6,783 | +0.03(+0.70%) |
Jan 13, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,440 | -0.17(-3.24%) |
Jan 12, 2005 | 4.930 | 5.095 | 4.930 | 5.095 | 1,920 | +0.06(+1.27%) |
Jan 11, 2005 | 4.721 | 5.031 | 4.721 | 5.031 | 11,690 | +0.03(+0.64%) |
Jan 10, 2005 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.890 | 4.999 | 4.890 | 4.999 | 12,722 | +0.13(+2.62%) |
Jan 05, 2005 | 4.871 | 4.871 | 4.871 | 4.871 | 480 | -0.05(-0.96%) |
Jan 04, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |